ダイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,301.8 | 1,327.3 | 1,281.8 | 1,301.8 | +16.3 | +1.3% | 43,010 |
| 2010/05/24 | 1,272.7 | 1,309.1 | 1,272.7 | 1,285.5 | +12.8 | +1% | 6,930 |
| 2010/05/21 | 1,272.7 | 1,277.3 | 1,260 | 1,272.7 | -48.2 | -3.6% | 15,510 |
| 2010/05/20 | 1,309.1 | 1,336.4 | 1,309.1 | 1,320.9 | +11.8 | +0.9% | 6,710 |
| 2010/05/19 | 1,352.7 | 1,352.7 | 1,278.2 | 1,309.1 | -59.1 | -4.3% | 32,120 |
| 2010/05/18 | 1,392.7 | 1,392.7 | 1,361.8 | 1,368.2 | -35.4 | -2.5% | 16,280 |
| 2010/05/17 | 1,420.9 | 1,427.3 | 1,400.9 | 1,403.6 | -17.3 | -1.2% | 5,500 |
| 2010/05/14 | 1,418.2 | 1,420.9 | 1,397.3 | 1,420.9 | ±0 | ±0% | 17,820 |
| 2010/05/13 | 1,443.6 | 1,443.6 | 1,410.9 | 1,420.9 | -21.8 | -1.5% | 15,950 |
| 2010/05/12 | 1,433.6 | 1,454.5 | 1,433.6 | 1,442.7 | -11.8 | -0.8% | 7,480 |
| 2010/05/11 | 1,454.5 | 1,472.7 | 1,429.1 | 1,454.5 | +5.4 | +0.4% | 39,270 |
| 2010/05/10 | 1,436.4 | 1,454.5 | 1,436.4 | 1,449.1 | -23.6 | -1.6% | 16,280 |
| 2010/05/07 | 1,454.5 | 1,472.7 | 1,445.5 | 1,472.7 | -16.4 | -1.1% | 32,230 |
| 2010/05/06 | 1,485.5 | 1,495.5 | 1,473.6 | 1,489.1 | -6.4 | -0.4% | 32,560 |
| 2010/04/30 | 1,470.9 | 1,518.2 | 1,456.4 | 1,495.5 | +29.1 | +2% | 87,670 |
| 2010/04/28 | 1,472.7 | 1,479.1 | 1,436.4 | 1,466.4 | -5.4 | -0.4% | 22,770 |
| 2010/04/27 | 1,467.3 | 1,472.7 | 1,459.1 | 1,471.8 | -0.9 | -0.1% | 8,140 |
| 2010/04/26 | 1,470.9 | 1,494.5 | 1,462.7 | 1,472.7 | +4.5 | +0.3% | 35,200 |
| 2010/04/23 | 1,489.1 | 1,489.1 | 1,463.6 | 1,468.2 | -21.8 | -1.5% | 30,360 |
| 2010/04/22 | 1,472.7 | 1,491.8 | 1,452.7 | 1,490 | +16.4 | +1.1% | 22,880 |
| 2010/04/21 | 1,468.2 | 1,495.5 | 1,454.5 | 1,473.6 | +41.8 | +2.9% | 40,260 |
| 2010/04/20 | 1,469.1 | 1,501.8 | 1,418.2 | 1,431.8 | -36.4 | -2.5% | 51,480 |
| 2010/04/19 | 1,472.7 | 1,472.7 | 1,440.9 | 1,468.2 | -13.6 | -0.9% | 18,370 |
| 2010/04/16 | 1,502.7 | 1,531.8 | 1,473.6 | 1,481.8 | -42.7 | -2.8% | 43,890 |
| 2010/04/15 | 1,520 | 1,542.7 | 1,501.8 | 1,524.5 | -18.2 | -1.2% | 33,440 |
| 2010/04/14 | 1,542.7 | 1,544.5 | 1,488.2 | 1,542.7 | -0.9 | -0.1% | 47,630 |
| 2010/04/13 | 1,489.1 | 1,563.6 | 1,489.1 | 1,543.6 | +90 | +6.2% | 158,620 |
| 2010/04/12 | 1,495.5 | 1,507.3 | 1,411.8 | 1,453.6 | -43.7 | -2.9% | 66,990 |
| 2010/04/09 | 1,463.6 | 1,510 | 1,455.5 | 1,497.3 | +56.4 | +3.9% | 142,230 |
| 2010/04/08 | 1,447.3 | 1,480.9 | 1,427.3 | 1,440.9 | +9.1 | +0.6% | 125,180 |
| 2010/04/07 | 1,345.5 | 1,431.8 | 1,342.7 | 1,431.8 | +116.3 | +8.8% | 120,230 |
| 2010/04/06 | 1,326.4 | 1,332.7 | 1,263.6 | 1,315.5 | -7.2 | -0.5% | 111,320 |
| 2010/04/05 | 1,380.9 | 1,380.9 | 1,318.2 | 1,322.7 | -54.6 | -4% | 54,780 |
| 2010/04/02 | 1,336.4 | 1,381.8 | 1,336.4 | 1,377.3 | -11.8 | -0.8% | 83,160 |
| 2010/04/01 | 1,431.8 | 1,431.8 | 1,363.6 | 1,389.1 | -17.3 | -1.2% | 68,970 |
| 2010/03/31 | 1,454.5 | 1,463.6 | 1,399.1 | 1,406.4 | -50 | -3.4% | 166,320 |
| 2010/03/30 | 1,500 | 1,513.6 | 1,447.3 | 1,456.4 | -43.6 | -2.9% | 217,030 |
| 2010/03/29 | 1,400 | 1,506.4 | 1,394.5 | 1,500 | +108.2 | +7.8% | 270,160 |
| 2010/03/26 | 1,436.4 | 1,440 | 1,390.9 | 1,391.8 | -27.3 | -1.9% | 282,920 |
| 2010/03/25 | 1,409.1 | 1,447.3 | 1,375.5 | 1,419.1 | +55.5 | +4.1% | 753,390 |
| 2010/03/24 | 1,263.6 | 1,465.5 | 1,250 | 1,363.6 | - | - | 1,892,110 |
3551～
3591
件表示中 / 3591件
類似銘柄と比較する
現在ご覧いただいている「ダイト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ダイト | 216,000円 | +4.5% | -10.8% | 3.24% | 14.36倍 | 0.63倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
| クオリプス | 568,000円 | +652.2% | - | 0.00% | - | 8.17倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| 富士製薬 | 142,300円 | +15.7% | +5.3% | 3.20% | 10.24倍 | 0.76倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
| ミズホメディ | 162,000円 | -5.1% | -21.2% | 4.94% | 10.23倍 | 1.95倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
| ハートシード | 134,900円 | +154.1% | - | 0.00% | - | 6.61倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
市場注目の銘柄
チャート関連のコラム
